中国宝安 sz.000009
7.76
+0.13%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.88 | 10.88 | 10.62 | 10.73 | -1.92% | 2.80 | 1.01% |
| 2025-10-21 | 10.90 | 11.08 | 10.81 | 10.94 | +0.74% | 4.65 | 1.65% |
| 2025-10-20 | 10.95 | 10.98 | 10.75 | 10.86 | +0.56% | 3.64 | 1.30% |
| 2025-10-17 | 11.45 | 11.50 | 10.75 | 10.80 | -5.76% | 5.93 | 2.08% |
| 2025-10-16 | 11.57 | 11.71 | 11.41 | 11.46 | -1.21% | 4.11 | 1.39% |
| 2025-10-15 | 11.43 | 11.64 | 11.23 | 11.60 | +1.58% | 6.13 | 2.07% |
| 2025-10-14 | 11.97 | 12.06 | 11.32 | 11.42 | -3.95% | 8.32 | 2.77% |
| 2025-10-13 | 11.66 | 11.99 | 11.66 | 11.89 | -2.14% | 8.20 | 2.69% |
| 2025-10-10 | 12.46 | 12.53 | 12.08 | 12.15 | -1.14% | 10.47 | 3.31% |
| 2025-10-09 | 12.57 | 12.75 | 12.24 | 12.29 | -1.36% | 11.88 | 3.72% |
| 2025-09-30 | 12.62 | 12.79 | 12.27 | 12.46 | +3.66% | 17.17 | 5.31% |
| 2025-09-29 | 11.76 | 12.30 | 11.61 | 12.02 | +2.82% | 16.88 | 5.44% |
| 2025-09-26 | 12.18 | 12.22 | 11.65 | 11.69 | -3.23% | 12.93 | 4.21% |
| 2025-09-25 | 11.56 | 12.28 | 11.56 | 12.08 | +6.71% | 26.38 | 8.47% |
| 2025-09-24 | 10.21 | 11.32 | 10.13 | 11.32 | +10.01% | 10.73 | 3.82% |
| 2025-09-23 | 10.21 | 10.43 | 10.02 | 10.29 | +0.78% | 4.57 | 1.74% |
| 2025-09-22 | 10.42 | 10.51 | 10.16 | 10.21 | -1.45% | 2.91 | 1.10% |
| 2025-09-19 | 10.41 | 10.56 | 10.32 | 10.36 | -0.48% | 3.60 | 1.34% |
| 2025-09-18 | 10.71 | 10.74 | 10.30 | 10.41 | -2.53% | 5.59 | 2.06% |
| 2025-09-17 | 10.81 | 10.81 | 10.59 | 10.68 | -1.39% | 4.82 | 1.75% |